Zhubo Design Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	15.68	15.99	15.63	15.66	15.66	0.51%	3,617,940
Jan 30, 2026	15.57	15.99	15.39	15.58	15.58	-0.57%	3,513,260
Jan 29, 2026	15.86	15.99	15.52	15.67	15.67	-0.57%	3,089,040
Jan 28, 2026	16.25	16.25	15.70	15.76	15.76	-2.78%	3,025,040
Jan 27, 2026	16.36	16.42	15.80	16.21	16.21	-1.52%	3,180,380
Jan 26, 2026	16.66	16.72	16.27	16.46	16.46	-0.78%	2,984,180
Jan 23, 2026	16.50	16.90	16.43	16.59	16.59	0.12%	2,836,700
Jan 22, 2026	16.47	16.71	16.31	16.57	16.57	1.16%	2,341,180
Jan 21, 2026	16.64	16.83	16.33	16.38	16.38	-2.03%	3,139,080
Jan 20, 2026	16.68	16.89	16.50	16.72	16.72	-0.36%	3,828,840
Jan 19, 2026	17.16	17.40	16.72	16.78	16.78	-3.01%	4,935,560
Jan 16, 2026	18.07	18.68	17.15	17.30	17.30	-3.30%	11,169,460
Jan 15, 2026	16.66	18.40	16.12	17.89	17.89	9.09%	13,535,810
Jan 14, 2026	15.90	16.63	15.81	16.40	16.40	3.14%	4,886,977
Jan 13, 2026	16.04	16.11	15.79	15.90	15.90	-0.87%	2,474,000
Jan 12, 2026	16.01	16.09	15.82	16.04	16.04	0.19%	2,857,840
Jan 9, 2026	15.85	16.45	15.68	16.01	16.01	0.69%	5,105,580
Jan 8, 2026	15.44	15.95	15.21	15.90	15.90	3.92%	4,056,520
Jan 7, 2026	15.51	15.61	15.21	15.30	15.30	-1.42%	2,368,600
Jan 6, 2026	15.62	15.87	15.47	15.52	15.52	-0.64%	2,395,400
Jan 5, 2026	15.70	15.70	15.45	15.62	15.62	-0.83%	2,053,020
Dec 31, 2025	15.68	15.79	15.34	15.75	15.75	0.90%	1,754,120
Dec 30, 2025	15.83	15.89	15.54	15.61	15.61	-2.19%	1,965,500
Dec 29, 2025	15.60	16.02	15.50	15.96	15.96	3.03%	2,718,060
Dec 26, 2025	15.60	15.74	15.34	15.49	15.49	-0.90%	1,609,500
Dec 25, 2025	15.60	15.90	15.24	15.63	15.63	2.49%	1,959,400
Dec 24, 2025	15.05	15.35	14.92	15.25	15.25	1.80%	1,403,460
Dec 23, 2025	15.08	15.17	14.87	14.98	14.98	-0.66%	1,265,560
Dec 22, 2025	15.37	15.37	15.06	15.08	15.08	-0.79%	1,279,800
Dec 19, 2025	15.10	15.25	14.95	15.20	15.20	1.13%	1,377,100
Dec 18, 2025	14.69	15.18	14.69	15.03	15.03	1.21%	1,241,638
Dec 17, 2025	14.81	15.07	14.60	14.85	14.85	-0.54%	1,197,900
Dec 16, 2025	15.18	15.37	14.85	14.93	14.93	-2.10%	1,111,560
Dec 15, 2025	15.02	15.44	14.75	15.25	15.25	1.40%	2,022,420
Dec 12, 2025	15.15	15.44	15.01	15.04	15.04	-0.79%	1,531,860
Dec 11, 2025	15.61	15.73	15.16	15.16	15.16	-2.88%	2,062,660
Dec 10, 2025	15.61	15.69	15.24	15.61	15.61	-	1,769,284
Dec 9, 2025	15.77	15.77	15.51	15.61	15.61	-1.20%	1,231,400
Dec 8, 2025	15.70	15.92	15.69	15.80	15.80	0.89%	1,100,600
Dec 5, 2025	15.39	15.72	15.27	15.66	15.66	1.29%	1,320,500
Dec 4, 2025	15.67	15.82	15.38	15.46	15.46	-1.84%	1,568,400
Dec 3, 2025	15.91	16.06	15.71	15.75	15.75	-1.01%	1,493,700
Dec 2, 2025	16.21	16.28	15.87	15.91	15.91	-1.85%	1,576,800
Dec 1, 2025	16.30	16.40	16.14	16.21	16.21	-0.55%	2,244,160
Nov 28, 2025	15.87	16.31	15.78	16.30	16.30	2.52%	2,470,020
Nov 27, 2025	16.22	16.24	15.81	15.90	15.90	-0.62%	2,642,600
Nov 26, 2025	16.65	17.15	15.96	16.00	16.00	-1.36%	4,753,460
Nov 25, 2025	15.92	16.35	15.76	16.22	16.22	2.27%	2,113,200
Nov 24, 2025	15.70	15.95	15.50	15.86	15.86	2.72%	2,461,300
Nov 21, 2025	15.90	16.16	15.24	15.44	15.44	-4.16%	3,129,420